Public Storage - PSA-PP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.62	16.52	16.52	16.62	16.42	26,795
November 06, 2025	16.65	16.55	16.55	16.65	16.48	37,669
November 05, 2025	16.52	16.62	16.62	16.69	16.48	54,254
November 04, 2025	16.62	16.53	16.53	16.67	16.51	30,217
November 03, 2025	16.75	16.64	16.64	16.77	16.59	43,148
October 31, 2025	16.98	16.7	16.7	17.01	16.61	75,649
October 30, 2025	17.1	16.94	16.94	17.15	16.77	30,455
October 29, 2025	17.17	17.12	17.12	17.23	17.02	32,942
October 28, 2025	17.32	17.13	17.13	17.32	17.13	56,169
October 27, 2025	17.25	17.28	17.28	17.4	17.18	66,285
October 24, 2025	17.19	17.17	17.17	17.3	17.12	23,773
October 23, 2025	17.24	17.15	17.15	17.3	17.15	24,974
October 22, 2025	17.34	17.2	17.2	17.4	17.16	48,351
October 21, 2025	17.33	17.34	17.34	17.46	17.24	91,014
October 20, 2025	17.28	17.28	17.28	17.37	17.11	28,713
October 17, 2025	17.2	17.18	17.18	17.25	17.17	34,419
October 16, 2025	17.12	17.17	17.17	17.29	17.12	13,722
October 15, 2025	17.18	17.11	17.11	17.21	17.11	15,831
October 14, 2025	17.1	17.09	17.09	17.14	17.05	8,833
October 13, 2025	17.11	17.06	17.06	17.11	16.95	20,133
October 10, 2025	17.27	17	17	17.34	16.94	34,675
October 09, 2025	17.4	17.27	17.27	17.4	17.16	21,129
October 08, 2025	17.44	17.35	17.35	17.45	17.35	21,061
October 07, 2025	17.49	17.35	17.35	17.49	17.34	18,019
October 06, 2025	17.48	17.4	17.4	17.51	17.37	16,338
October 03, 2025	17.4	17.43	17.43	17.52	17.4	24,653
October 02, 2025	17.51	17.36	17.36	17.52	17.35	15,694
October 01, 2025	17.29	17.45	17.45	17.5	17.29	30,084
September 30, 2025	17.49	17.28	17.28	17.5	17.2	133,487
September 29, 2025	17.35	17.49	17.49	17.49	17.22	103,164
September 26, 2025	17.25	17.31	17.31	17.32	17.18	108,712
September 25, 2025	17.16	17.25	17.25	17.29	17.12	157,028
September 24, 2025	17.2	17.17	17.17	17.2	17.14	34,217
September 23, 2025	17.15	17.2	17.2	17.2	17.12	24,590
September 22, 2025	17.22	17.18	17.18	17.22	17.1	52,762
September 19, 2025	17.19	17.22	17.22	17.25	17.12	103,613
September 18, 2025	17.24	17.18	17.18	17.24	16.85	101,284
September 17, 2025	17.13	17.25	17.25	17.26	17.11	94,298
September 16, 2025	17.08	17.08	17.08	17.14	16.91	47,494
September 15, 2025	17.07	17.04	17.04	17.11	16.87	27,264
September 12, 2025	17.17	17.22	16.97	17.24	17.06	35,546
September 11, 2025	16.95	17.17	17.17	17.2	16.83	26,909
September 10, 2025	16.9	16.93	16.93	17.01	16.8	34,475
September 09, 2025	16.81	16.82	16.82	16.88	16.61	25,753
September 08, 2025	16.7	16.83	16.83	16.91	16.64	33,160
September 05, 2025	16.51	16.6	16.6	16.71	16.51	35,690
September 04, 2025	16.36	16.41	16.41	16.41	16.27	20,326
September 03, 2025	16.22	16.33	16.33	16.33	16.2	21,062
September 02, 2025	16.07	16.18	16.18	16.19	16	41,045
August 29, 2025	16.33	16.13	16.13	16.4	16.13	152,234
August 28, 2025	16.4	16.28	16.28	16.49	16.28	13,444
August 27, 2025	16.49	16.4	16.4	16.49	16.31	13,596
August 26, 2025	16.54	16.41	16.41	16.58	16.32	73,312
August 25, 2025	16.61	16.48	16.48	16.65	16.4	31,554
August 22, 2025	16.44	16.52	16.52	16.62	16.43	18,430
August 21, 2025	16.58	16.38	16.38	16.58	16.32	37,009
August 20, 2025	16.49	16.58	16.58	16.59	16.44	68,433
August 19, 2025	16.39	16.46	16.46	16.5	16.33	64,578
August 18, 2025	16.33	16.39	16.39	16.4	16.31	25,242
August 15, 2025	16.44	16.33	16.33	16.44	16.24	36,972

Public Storage (PSA-PP) NYSE